Skip to main content
Guangzhou Metro Design & Research Institute Co., Ltd. (SHE:003013)
China flag China · Delayed Price · Currency is CNY
14.59
+0.18 (1.25%)
At close: Mar 10, 2026

SHE:003013 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.2514.5814.2514.54-0.90%1,462,300
Mar 9, 202614.4114.5014.0414.4114.41-0.62%2,284,000
Mar 6, 202614.2514.5614.2214.5014.501.61%1,806,900
Mar 5, 202614.2614.3614.2014.2714.270.92%1,617,000
Mar 4, 202614.1214.4014.0514.1414.14-0.56%2,395,202
Mar 3, 202614.5714.6914.2014.2214.22-2.47%2,582,044
Mar 2, 202614.7114.7914.4814.5814.58-1.75%2,941,500
Feb 27, 202614.7514.8514.7014.8414.840.41%1,461,500
Feb 26, 202614.8714.8914.7014.7814.78-0.61%2,408,500
Feb 25, 202615.0115.0114.8414.8714.87-0.34%2,804,300
Feb 24, 202614.9315.0014.7314.9214.920.47%2,452,200
Feb 13, 202614.9515.1414.8214.8514.85-0.67%2,446,900
Feb 12, 202615.1615.2014.9314.9514.95-1.25%1,918,000
Feb 11, 202615.0315.2215.0015.1415.140.66%1,985,782
Feb 10, 202615.0515.0914.9615.0415.040.47%2,526,700
Feb 9, 202615.0215.0314.8114.9714.970.47%2,506,800
Feb 6, 202615.0415.1914.8514.9014.90-1.13%3,127,100
Feb 5, 202614.9915.1014.9215.0715.070.47%2,227,300
Feb 4, 202614.8815.0114.7915.0015.000.81%2,428,230
Feb 3, 202614.7714.9214.7314.8814.881.22%2,181,182
Feb 2, 202614.8815.0214.6514.7014.70-1.41%2,477,968
Jan 30, 202614.9514.9914.7714.9114.91-0.53%2,911,700
Jan 29, 202614.9215.0114.7514.9914.990.13%3,342,900
Jan 28, 202615.0915.2314.9314.9714.97-0.53%2,626,468
Jan 27, 202615.0715.1414.8515.0515.05-0.33%2,382,043
Jan 26, 202615.0915.2415.0015.1015.10-3,295,300
Jan 23, 202615.0215.1314.9815.1015.100.27%2,363,300
Jan 22, 202614.9415.1014.9015.0615.060.67%2,352,100
Jan 21, 202614.8714.9814.8114.9614.960.40%2,219,500
Jan 20, 202614.8014.9414.7514.9014.900.68%2,715,400
Jan 19, 202614.6514.8014.6014.8014.800.95%2,238,300
Jan 16, 202614.7514.8114.6614.6614.66-0.41%2,418,200
Jan 15, 202614.5614.7214.5514.7214.720.68%2,232,582
Jan 14, 202614.6614.7714.4614.6214.620.21%3,437,442
Jan 13, 202614.8214.8514.5614.5914.59-1.49%3,887,801
Jan 12, 202614.4015.1614.3814.8114.812.14%7,750,700
Jan 9, 202614.4614.5014.3714.5014.500.42%2,994,744
Jan 8, 202614.2714.5014.2714.4414.440.84%2,850,400
Jan 7, 202614.3414.4114.2914.3214.32-0.49%2,679,300
Jan 6, 202614.3414.4514.2514.3914.390.56%3,677,600
Jan 5, 202614.2514.3514.1814.3114.310.99%2,220,650
Dec 31, 202514.1214.2114.0614.1714.170.35%1,859,500
Dec 30, 202514.2214.2214.0914.1214.12-0.49%1,601,800
Dec 29, 202514.2014.2514.1514.1914.19-0.28%1,810,000
Dec 26, 202514.3014.3414.2014.2314.23-0.28%2,033,900
Dec 25, 202514.3714.3714.2514.2714.27-0.21%2,515,900
Dec 24, 202514.2014.3214.1714.3014.300.70%1,769,200
Dec 23, 202514.2014.2814.1414.2014.20-1,490,600
Dec 22, 202514.3014.3614.1814.2014.20-0.49%1,602,162
Dec 19, 202514.1814.3414.1814.2714.271.06%2,007,599
Dec 18, 202513.9314.1513.9214.1214.121.07%1,780,300
Dec 17, 202514.0114.0313.8513.9713.97-0.50%2,340,200
Dec 16, 202514.3214.3214.0114.0414.04-1.96%2,411,700
Dec 15, 202514.3214.4414.2214.3214.32-0.49%2,267,000
Dec 12, 202514.5314.5814.0814.3914.39-0.90%2,368,100
Dec 11, 202514.8014.8014.5214.5214.52-1.63%2,211,700
Dec 10, 202514.7614.7914.6514.7614.760.07%1,418,500
Dec 9, 202514.9214.9514.7514.7514.75-1.67%2,204,000
Dec 8, 202515.1015.1414.9515.0015.00-0.60%2,158,700
Dec 5, 202515.0515.1214.9415.0915.090.27%1,479,400
Dec 4, 202515.2415.2915.0315.0515.05-1.25%1,591,000
Dec 3, 202515.2315.3215.0515.2415.24-0.07%2,313,400
Dec 2, 202515.1915.2615.0615.2515.250.39%1,876,500
Dec 1, 202515.0915.2815.0315.1915.190.40%1,910,000
Nov 28, 202514.9515.1514.8915.1315.130.93%1,476,600
Nov 27, 202515.0715.0714.9114.9914.99-0.33%1,795,500
Nov 26, 202515.0415.3415.0315.0415.04-2,053,000
Nov 25, 202515.1915.2914.9815.0415.04-0.07%1,831,700
Nov 24, 202515.1215.2014.9315.0515.050.60%2,753,600
Nov 21, 202515.3015.5114.9314.9614.96-3.05%2,595,100
Nov 20, 202515.5115.8715.3615.4315.43-0.52%1,859,300
Nov 19, 202515.7715.7715.4715.5115.51-1.15%1,542,100
Nov 18, 202515.7715.9015.5215.6915.69-1.01%2,200,500
Nov 17, 202515.8916.0315.7615.8515.85-0.25%1,862,884
Nov 14, 202515.9916.1115.8915.8915.89-0.56%2,876,800
Nov 13, 202515.8616.0015.7515.9815.980.69%2,439,300
Nov 12, 202515.8015.8915.7415.8715.870.25%1,916,500
Nov 11, 202515.8115.9715.7615.8315.83-0.19%2,590,300
Nov 10, 202515.6515.8715.5515.8615.861.67%3,497,300
Nov 7, 202515.5715.7115.5415.6015.60-0.26%1,969,700
Nov 6, 202515.6315.6615.5015.6415.640.13%1,917,100
Nov 5, 202515.3815.6915.3015.6215.621.10%2,132,600
Nov 4, 202515.5815.5815.3615.4515.45-0.83%2,066,700
Nov 3, 202515.6715.7815.4615.5815.58-0.57%3,359,500
Oct 31, 202515.4415.7815.4415.6715.671.62%3,172,900
Oct 30, 202515.5915.6815.4115.4215.42-1.28%2,427,300
Oct 29, 202515.8115.8415.5815.6215.62-1.20%3,704,100
Oct 28, 202516.0716.1315.6515.8115.81-2.11%3,671,444
Oct 27, 202516.0816.1515.8116.1516.151.06%3,415,900
Oct 24, 202516.0916.2515.8615.9815.98-0.62%1,996,900
Oct 23, 202515.9016.1415.8516.0816.081.20%2,696,200
Oct 22, 202516.0516.2815.8115.8915.89-0.94%3,925,900
Oct 21, 202515.7416.0515.6616.0416.042.49%3,431,000
Oct 20, 202515.8615.8615.5415.6515.65-0.57%2,425,800
Oct 17, 202515.5815.8915.5115.7415.741.09%3,965,100
Oct 16, 202515.6815.7415.5215.5715.57-0.70%2,159,400
Oct 15, 202515.4215.7115.3215.6815.681.69%3,099,271
Oct 14, 202515.2215.4715.2015.4215.421.11%3,452,792
Oct 13, 202515.0115.2814.5215.2515.250.53%3,506,671
Oct 10, 202515.0315.2714.9615.1715.170.66%3,260,100